Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.70 | 28.32 | 28.32 | 28.32 | 180,235 | -0.31(-1.07%) |
Dec 30, 2009 | 28.23 | 28.70 | 28.23 | 28.63 | 245,722 | +0.34(+1.21%) |
Dec 29, 2009 | 27.81 | 28.45 | 27.81 | 28.29 | 125,380 | +0.52(+1.86%) |
Dec 28, 2009 | 28.02 | 28.04 | 27.58 | 27.77 | 145,553 | -0.19(-0.68%) |
Dec 24, 2009 | 27.80 | 28.01 | 27.75 | 27.96 | 29,676 | +0.20(+0.72%) |
Dec 23, 2009 | 27.75 | 27.85 | 27.57 | 27.76 | 152,557 | +0.20(+0.72%) |
Dec 22, 2009 | 27.72 | 27.85 | 27.50 | 27.57 | 242,419 | -0.20(-0.72%) |
Dec 21, 2009 | 27.36 | 27.98 | 27.24 | 27.76 | 249,909 | +0.50(+1.82%) |
Dec 18, 2009 | 27.44 | 27.44 | 27.01 | 27.27 | 808,859 | +0.09(+0.33%) |
Dec 17, 2009 | 27.42 | 27.69 | 27.05 | 27.18 | 203,803 | -0.66(-2.37%) |
Dec 16, 2009 | 27.77 | 27.98 | 27.32 | 27.84 | 212,858 | +0.27(+0.98%) |
Dec 15, 2009 | 27.41 | 27.83 | 27.38 | 27.57 | 194,359 | +0.01(+0.03%) |
Dec 14, 2009 | 27.38 | 27.56 | 27.26 | 27.56 | 140,017 | +0.33(+1.20%) |
Dec 11, 2009 | 26.82 | 27.30 | 26.82 | 27.23 | 154,576 | +0.48(+1.79%) |
Dec 10, 2009 | 27.11 | 27.28 | 26.66 | 26.75 | 212,828 | -0.33(-1.20%) |
Dec 09, 2009 | 27.07 | 27.17 | 26.62 | 27.08 | 204,217 | +0.05(+0.20%) |
Dec 08, 2009 | 26.85 | 27.20 | 26.55 | 27.02 | 162,023 | -0.11(-0.40%) |
Dec 07, 2009 | 26.97 | 27.36 | 26.91 | 27.13 | 266,961 | +0.07(+0.27%) |
Dec 04, 2009 | 26.83 | 27.36 | 26.75 | 27.06 | 348,203 | +0.73(+2.78%) |
Dec 03, 2009 | 26.56 | 26.92 | 26.24 | 26.33 | 227,403 | -0.21(-0.78%) |
Dec 02, 2009 | 25.96 | 26.54 | 25.96 | 26.53 | 166,619 | +0.55(+2.12%) |
Dec 01, 2009 | 26.06 | 26.35 | 25.78 | 25.98 | 184,450 | +0.24(+0.95%) |
Nov 30, 2009 | 26.28 | 26.28 | 25.30 | 25.74 | 340,426 | -0.55(-2.10%) |
Nov 27, 2009 | 25.97 | 26.56 | 25.82 | 26.29 | 112,014 | -0.50(-1.86%) |
Nov 25, 2009 | 27.02 | 27.13 | 26.77 | 26.79 | 140,151 | -0.17(-0.64%) |
Nov 24, 2009 | 27.13 | 27.17 | 26.65 | 26.96 | 96,512 | -0.07(-0.27%) |
Nov 23, 2009 | 26.85 | 27.19 | 26.77 | 27.03 | 287,376 | +0.55(+2.08%) |
Nov 20, 2009 | 26.40 | 26.66 | 26.30 | 26.48 | 247,227 | -0.16(-0.61%) |
Nov 19, 2009 | 27.41 | 27.42 | 26.55 | 26.64 | 191,250 | -0.93(-3.38%) |
Nov 18, 2009 | 27.94 | 27.94 | 27.32 | 27.57 | 124,482 | -0.37(-1.33%) |
Nov 17, 2009 | 27.93 | 28.14 | 27.85 | 27.95 | 91,222 | -0.19(-0.67%) |
Nov 16, 2009 | 27.58 | 28.37 | 27.29 | 28.14 | 305,886 | +0.87(+3.18%) |
Nov 13, 2009 | 26.85 | 27.44 | 26.54 | 27.27 | 207,011 | +0.53(+2.00%) |
Nov 12, 2009 | 27.31 | 27.69 | 26.66 | 26.73 | 246,717 | -0.71(-2.57%) |
Nov 11, 2009 | 27.43 | 27.75 | 27.28 | 27.44 | 204,807 | +0.21(+0.76%) |
Nov 10, 2009 | 27.55 | 27.78 | 27.06 | 27.23 | 278,841 | -0.50(-1.79%) |
Nov 09, 2009 | 27.63 | 27.74 | 27.37 | 27.73 | 344,218 | +0.35(+1.29%) |
Nov 06, 2009 | 27.28 | 27.92 | 27.20 | 27.38 | 181,379 | -0.15(-0.56%) |
Nov 05, 2009 | 27.12 | 27.59 | 27.11 | 27.53 | 357,144 | +0.72(+2.70%) |
Nov 04, 2009 | 27.26 | 27.63 | 26.75 | 26.81 | 301,818 | -0.33(-1.20%) |
Nov 03, 2009 | 26.84 | 27.33 | 26.59 | 27.13 | 326,990 | +0.17(+0.64%) |
Nov 02, 2009 | 27.16 | 27.21 | 26.49 | 26.96 | 499,808 | -0.01(-0.03%) |
Oct 30, 2009 | 27.63 | 28.74 | 26.82 | 26.97 | 996,730 | -3.56(-11.67%) |
Oct 29, 2009 | 30.67 | 30.77 | 30.08 | 30.53 | 207,811 | +0.24(+0.78%) |
Oct 28, 2009 | 30.42 | 30.78 | 30.13 | 30.30 | 281,486 | -0.24(-0.80%) |
Oct 27, 2009 | 30.69 | 31.22 | 30.47 | 30.54 | 149,926 | -0.14(-0.47%) |
Oct 26, 2009 | 31.01 | 31.50 | 30.61 | 30.69 | 209,776 | -0.20(-0.64%) |
Oct 23, 2009 | 30.88 | 31.05 | 30.78 | 30.88 | 188,742 | -0.62(-1.95%) |
Oct 22, 2009 | 30.19 | 31.83 | 30.19 | 31.50 | 400,117 | +1.31(+4.34%) |
Oct 21, 2009 | 30.26 | 30.83 | 30.15 | 30.19 | 257,458 | -0.07(-0.24%) |
Oct 20, 2009 | 29.74 | 30.31 | 29.74 | 30.26 | 256,797 | -0.52(-1.70%) |
Oct 19, 2009 | 30.50 | 30.98 | 30.39 | 30.78 | 109,751 | +0.24(+0.80%) |
Oct 16, 2009 | 30.37 | 30.64 | 30.14 | 30.54 | 176,285 | -0.07(-0.24%) |
Oct 15, 2009 | 30.23 | 30.68 | 30.20 | 30.61 | 279,726 | +0.22(+0.71%) |
Oct 14, 2009 | 30.39 | 30.47 | 30.17 | 30.40 | 231,793 | +0.39(+1.30%) |
Oct 13, 2009 | 30.04 | 30.12 | 29.66 | 30.01 | 98,898 | -0.11(-0.36%) |
Oct 12, 2009 | 30.55 | 30.69 | 29.88 | 30.12 | 69,381 | -0.36(-1.19%) |
Oct 09, 2009 | 30.09 | 30.48 | 30.01 | 30.48 | 236,640 | +0.29(+0.96%) |
Oct 08, 2009 | 30.17 | 30.43 | 29.98 | 30.19 | 203,157 | +0.20(+0.66%) |
Oct 07, 2009 | 30.27 | 30.41 | 29.92 | 29.99 | 79,689 | -0.51(-1.66%) |
Oct 06, 2009 | 29.84 | 30.50 | 29.76 | 30.50 | 160,254 | +0.83(+2.80%) |
Oct 05, 2009 | 29.69 | 29.85 | 29.33 | 29.66 | 264,025 | +0.05(+0.18%) |
Oct 02, 2009 | 29.99 | 30.14 | 29.57 | 29.61 | 188,273 | -0.61(-2.01%) |